Galliford Try
(GFRD)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
17/01/2025
|
394.00p
|
395.00p
|
382.00p
|
394.00p
|
199,670
|
|
16/01/2025
|
386.00p
|
395.00p
|
376.00p
|
382.00p
|
175,414
|
|
15/01/2025
|
364.00p
|
395.00p
|
362.00p
|
382.00p
|
237,305
|
|
14/01/2025
|
370.00p
|
378.00p
|
360.00p
|
361.00p
|
138,830
|
|
13/01/2025
|
372.00p
|
381.00p
|
360.00p
|
366.00p
|
263,930
|
|
10/01/2025
|
384.00p
|
385.00p
|
370.00p
|
371.00p
|
162,144
|
|
09/01/2025
|
369.00p
|
385.00p
|
362.00p
|
378.00p
|
248,140
|
|
08/01/2025
|
370.00p
|
373.12p
|
363.00p
|
369.00p
|
160,508
|
|
07/01/2025
|
381.00p
|
385.00p
|
373.00p
|
373.00p
|
101,101
|
|
06/01/2025
|
394.00p
|
395.00p
|
375.00p
|
379.00p
|
141,742
|
|
03/01/2025
|
390.00p
|
394.00p
|
380.00p
|
392.00p
|
48,650
|
|
02/01/2025
|
388.00p
|
395.00p
|
379.00p
|
383.00p
|
63,474
|
|
01/01/2025
|
380.00p
|
388.00p
|
380.00p
|
388.00p
|
48,792
|
|
31/12/2024
|
380.00p
|
388.00p
|
380.00p
|
388.00p
|
48,792
|
|
30/12/2024
|
391.00p
|
393.00p
|
380.00p
|
380.00p
|
57,705
|
|
27/12/2024
|
399.00p
|
399.00p
|
381.00p
|
391.00p
|
73,236
|
|
26/12/2024
|
389.00p
|
394.00p
|
372.00p
|
392.00p
|
93,923
|
|
25/12/2024
|
389.00p
|
394.00p
|
372.00p
|
392.00p
|
93,923
|
|
24/12/2024
|
389.00p
|
394.00p
|
372.00p
|
392.00p
|
93,923
|
|
23/12/2024
|
381.00p
|
384.00p
|
370.00p
|
382.00p
|
66,699
|
|
20/12/2024
|
376.00p
|
381.00p
|
371.00p
|
381.00p
|
175,557
|
|
19/12/2024
|
378.00p
|
387.40p
|
350.00p
|
382.00p
|
62,074
|
|
18/12/2024
|
377.00p
|
383.00p
|
368.00p
|
375.00p
|
125,689
|
|
17/12/2024
|
375.00p
|
377.00p
|
369.00p
|
375.00p
|
61,160
|
|
16/12/2024
|
369.00p
|
378.00p
|
361.00p
|
377.00p
|
72,076
|
|
13/12/2024
|
369.00p
|
370.55p
|
365.00p
|
370.00p
|
98,630
|
|
12/12/2024
|
361.00p
|
375.00p
|
361.00p
|
368.00p
|
110,686
|
|
11/12/2024
|
379.00p
|
379.00p
|
361.00p
|
370.00p
|
144,501
|
|
10/12/2024
|
385.00p
|
385.00p
|
367.00p
|
372.00p
|
182,203
|
|
09/12/2024
|
378.00p
|
383.00p
|
371.00p
|
376.00p
|
111,599
|
|
06/12/2024
|
384.00p
|
389.00p
|
376.00p
|
378.00p
|
161,372
|
|
05/12/2024
|
381.00p
|
390.00p
|
371.00p
|
385.00p
|
272,867
|
|
04/12/2024
|
385.00p
|
385.00p
|
375.00p
|
378.00p
|
122,758
|
|
03/12/2024
|
382.00p
|
384.00p
|
373.00p
|
376.00p
|
211,170
|
|
02/12/2024
|
377.00p
|
381.00p
|
371.00p
|
379.00p
|
112,074
|
|
29/11/2024
|
376.00p
|
384.00p
|
371.00p
|
378.00p
|
206,759
|
|
28/11/2024
|
377.00p
|
379.00p
|
365.00p
|
378.00p
|
71,904
|
|
27/11/2024
|
370.00p
|
383.00p
|
365.00p
|
370.00p
|
87,667
|
|
26/11/2024
|
382.00p
|
397.00p
|
373.00p
|
379.00p
|
85,338
|
|
25/11/2024
|
380.00p
|
390.00p
|
373.00p
|
388.00p
|
248,809
|
|
22/11/2024
|
370.00p
|
379.00p
|
366.00p
|
369.00p
|
132,710
|
|
21/11/2024
|
371.00p
|
379.00p
|
362.00p
|
369.00p
|
148,834
|
|
20/11/2024
|
377.00p
|
385.00p
|
367.55p
|
374.00p
|
144,930
|
|
19/11/2024
|
384.00p
|
387.00p
|
372.00p
|
377.00p
|
59,516
|
|
18/11/2024
|
382.00p
|
387.00p
|
374.00p
|
380.00p
|
68,964
|
|
15/11/2024
|
371.00p
|
386.00p
|
371.00p
|
377.00p
|
96,238
|
|
14/11/2024
|
374.00p
|
387.00p
|
372.00p
|
377.00p
|
68,642
|
|
13/11/2024
|
378.00p
|
386.00p
|
372.00p
|
377.00p
|
89,253
|
|
12/11/2024
|
387.00p
|
387.00p
|
373.00p
|
376.00p
|
129,260
|
|
11/11/2024
|
383.00p
|
388.00p
|
376.00p
|
382.00p
|
94,648
|
|
08/11/2024
|
381.00p
|
392.00p
|
374.00p
|
379.00p
|
199,669
|
|
07/11/2024
|
386.00p
|
390.00p
|
381.00p
|
381.00p
|
494,073
|
|
06/11/2024
|
399.00p
|
405.00p
|
393.00p
|
396.00p
|
222,235
|
|
05/11/2024
|
398.00p
|
398.00p
|
388.00p
|
396.00p
|
209,375
|
|
04/11/2024
|
391.00p
|
397.00p
|
390.00p
|
390.00p
|
171,201
|
|
01/11/2024
|
397.00p
|
397.00p
|
384.00p
|
392.00p
|
539,213
|
|
31/10/2024
|
390.00p
|
391.00p
|
380.00p
|
388.00p
|
536,336
|
|
30/10/2024
|
380.00p
|
388.62p
|
371.00p
|
387.00p
|
706,038
|
|
29/10/2024
|
371.00p
|
378.00p
|
366.00p
|
378.00p
|
326,232
|
|
28/10/2024
|
368.00p
|
375.00p
|
366.00p
|
371.00p
|
253,270
|
|
25/10/2024
|
367.00p
|
372.00p
|
361.00p
|
367.00p
|
428,740
|
|
24/10/2024
|
361.00p
|
374.00p
|
360.00p
|
364.00p
|
450,747
|
|
23/10/2024
|
370.00p
|
379.00p
|
362.00p
|
364.00p
|
155,009
|
|
22/10/2024
|
367.00p
|
375.14p
|
361.82p
|
371.00p
|
257,734
|
|
21/10/2024
|
374.00p
|
374.00p
|
361.00p
|
370.00p
|
196,852
|
|
18/10/2024
|
366.00p
|
370.00p
|
360.00p
|
370.00p
|
180,042
|
|
17/10/2024
|
357.00p
|
375.00p
|
356.00p
|
367.00p
|
430,112
|
|
16/10/2024
|
353.00p
|
366.00p
|
352.00p
|
363.00p
|
308,221
|
|
15/10/2024
|
337.00p
|
360.00p
|
334.00p
|
356.00p
|
468,993
|
|
14/10/2024
|
329.00p
|
342.00p
|
323.00p
|
334.00p
|
259,976
|
|
11/10/2024
|
317.00p
|
329.00p
|
309.00p
|
326.00p
|
214,323
|
|
10/10/2024
|
315.00p
|
320.00p
|
310.00p
|
318.00p
|
132,284
|
|
09/10/2024
|
324.00p
|
327.00p
|
316.00p
|
317.00p
|
160,762
|
|
08/10/2024
|
326.00p
|
332.00p
|
314.00p
|
322.00p
|
258,213
|
|
07/10/2024
|
330.00p
|
332.00p
|
322.00p
|
323.00p
|
198,473
|
|
04/10/2024
|
329.00p
|
330.00p
|
319.00p
|
327.00p
|
235,397
|
|
03/10/2024
|
312.00p
|
331.00p
|
307.26p
|
325.00p
|
702,223
|
|
02/10/2024
|
308.00p
|
314.00p
|
299.84p
|
300.00p
|
183,106
|
|
01/10/2024
|
311.00p
|
315.00p
|
305.00p
|
306.00p
|
149,701
|
|
30/09/2024
|
300.00p
|
312.00p
|
300.00p
|
308.00p
|
284,398
|
|
27/09/2024
|
300.00p
|
306.00p
|
300.00p
|
303.00p
|
75,206
|
|
26/09/2024
|
305.00p
|
307.00p
|
300.00p
|
305.00p
|
59,777
|
|
25/09/2024
|
295.00p
|
307.00p
|
295.00p
|
303.00p
|
172,330
|
|
24/09/2024
|
302.00p
|
303.00p
|
298.00p
|
301.00p
|
76,138
|
|
23/09/2024
|
295.00p
|
304.52p
|
292.00p
|
296.00p
|
201,625
|
|
20/09/2024
|
278.00p
|
295.00p
|
276.00p
|
290.00p
|
129,293
|
|
19/09/2024
|
288.00p
|
293.00p
|
264.00p
|
282.00p
|
362,688
|
|
18/09/2024
|
291.00p
|
296.00p
|
288.00p
|
291.00p
|
49,106
|
|
17/09/2024
|
290.00p
|
296.00p
|
284.00p
|
290.00p
|
95,538
|
|
16/09/2024
|
290.00p
|
290.00p
|
284.52p
|
289.00p
|
171,452
|
|
13/09/2024
|
292.00p
|
296.00p
|
285.00p
|
292.00p
|
152,535
|
|
12/09/2024
|
282.00p
|
296.00p
|
282.00p
|
289.00p
|
137,226
|
|
11/09/2024
|
290.00p
|
293.00p
|
288.00p
|
288.00p
|
35,217
|
|
10/09/2024
|
292.00p
|
299.00p
|
281.00p
|
288.00p
|
210,947
|
|
09/09/2024
|
288.00p
|
294.00p
|
286.00p
|
294.00p
|
158,349
|
|
06/09/2024
|
287.00p
|
297.00p
|
287.00p
|
291.00p
|
70,566
|
|
05/09/2024
|
296.00p
|
302.00p
|
288.00p
|
288.00p
|
92,556
|
|
04/09/2024
|
293.00p
|
299.00p
|
288.00p
|
293.00p
|
197,474
|
|
03/09/2024
|
303.00p
|
305.00p
|
293.00p
|
293.00p
|
121,094
|
|
02/09/2024
|
296.00p
|
302.85p
|
293.00p
|
300.00p
|
68,243
|
|
30/08/2024
|
292.00p
|
306.00p
|
292.00p
|
300.00p
|
95,460
|
|
29/08/2024
|
295.00p
|
296.00p
|
285.00p
|
296.00p
|
53,801
|
|
28/08/2024
|
295.00p
|
300.00p
|
287.00p
|
289.00p
|
129,584
|
|
27/08/2024
|
295.00p
|
305.00p
|
293.00p
|
294.00p
|
109,264
|
|
26/08/2024
|
297.00p
|
300.00p
|
294.00p
|
295.00p
|
62,709
|
|
23/08/2024
|
297.00p
|
300.00p
|
294.00p
|
295.00p
|
62,709
|
|
22/08/2024
|
297.00p
|
300.00p
|
294.00p
|
295.00p
|
62,709
|
|
21/08/2024
|
301.00p
|
302.00p
|
295.00p
|
301.00p
|
88,999
|
|
20/08/2024
|
295.00p
|
306.00p
|
294.00p
|
301.00p
|
77,146
|
|
19/08/2024
|
297.00p
|
304.00p
|
294.00p
|
300.00p
|
63,485
|
|
16/08/2024
|
295.00p
|
307.60p
|
294.00p
|
294.00p
|
144,529
|
|
15/08/2024
|
292.00p
|
302.00p
|
287.70p
|
301.00p
|
77,152
|
|
14/08/2024
|
293.00p
|
299.00p
|
288.30p
|
291.00p
|
87,400
|
|
13/08/2024
|
292.00p
|
296.00p
|
290.00p
|
292.00p
|
61,259
|
|
12/08/2024
|
297.00p
|
305.00p
|
293.00p
|
296.00p
|
79,873
|
|
09/08/2024
|
296.00p
|
303.00p
|
293.00p
|
303.00p
|
80,387
|
|
08/08/2024
|
300.00p
|
302.00p
|
295.00p
|
296.00p
|
30,991
|
|
07/08/2024
|
298.00p
|
305.00p
|
285.00p
|
301.00p
|
123,671
|
|
06/08/2024
|
286.00p
|
298.00p
|
285.00p
|
295.00p
|
97,467
|
|
05/08/2024
|
298.00p
|
306.00p
|
280.56p
|
286.00p
|
245,584
|
|
02/08/2024
|
315.00p
|
315.00p
|
298.42p
|
305.00p
|
111,646
|
|
01/08/2024
|
307.00p
|
317.00p
|
301.00p
|
309.00p
|
84,141
|
|
31/07/2024
|
308.00p
|
320.00p
|
302.54p
|
307.00p
|
95,868
|
|
30/07/2024
|
309.00p
|
319.00p
|
297.90p
|
314.00p
|
113,350
|
|
29/07/2024
|
309.00p
|
314.00p
|
299.00p
|
299.00p
|
251,314
|
|
26/07/2024
|
302.00p
|
316.00p
|
302.00p
|
307.00p
|
87,190
|
|
25/07/2024
|
296.00p
|
307.00p
|
292.00p
|
307.00p
|
148,272
|
|
24/07/2024
|
297.00p
|
305.00p
|
291.15p
|
296.00p
|
146,764
|
|
23/07/2024
|
304.00p
|
310.00p
|
299.00p
|
299.00p
|
114,400
|
|
22/07/2024
|
310.00p
|
310.00p
|
302.00p
|
305.00p
|
107,671
|
|
19/07/2024
|
310.00p
|
310.00p
|
301.00p
|
304.00p
|
123,974
|
|
18/07/2024
|
304.00p
|
308.20p
|
298.00p
|
305.00p
|
220,656
|